株価チャート
株価
4/18
- 前日 (4/17)
- 3,205
- 始値
- 3,210
- 高値
- 3,350
- 安値
- 3,210
- 終値 +4.52%
- 3,350
- 出来高 +999.99%
- 4,800
乖離率
- 株価（5日）
移動平均値 - +4.07%
3,219 - 株価（25日）
移動平均値 - +9.3%
3,065 - 出来高（5日）
移動平均値 - +137.62%
2,020
2023/11/21～2024/04/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/18 | 3,210 | 3,350 | 3,210 | 3,350 | +4.52% | 4,800 | 206億1998万 | +9.3% | 7.88 | 0.95 |
| 04/17 | 3,200 | 3,205 | 3,200 | 3,205 | +1.1% | 400 | 197億2748万 | +5.25% | 7.53 | 0.9 |
| 04/16 | 3,175 | 3,175 | 3,150 | 3,170 | 0% | 1,300 | 195億1204万 | +4.59% | 7.45 | 0.89 |
| 04/15 | 3,200 | 3,200 | 3,150 | 3,170 | -0.94% | 1,500 | 195億1204万 | +4.97% | 7.45 | 0.89 |
| 04/12 | 3,185 | 3,245 | 3,185 | 3,200 | +0.95% | 2,100 | 196億9670万 | +6.35% | 7.52 | 0.9 |
| 04/11 | 3,180 | 3,245 | 3,170 | 3,170 | 0% | 3,900 | 195億1204万 | +5.74% | 7.45 | 0.89 |
| 04/10 | 3,115 | 3,170 | 3,115 | 3,170 | +1.77% | 3,000 | 195億1204万 | +6.09% | 7.45 | 0.89 |
| 04/09 | 3,105 | 3,120 | 3,105 | 3,115 | +0.48% | 900 | 191億7351万 | +4.64% | 7.32 | 0.88 |
| 04/08 | 3,095 | 3,120 | 3,095 | 3,100 | +0.32% | 7,000 | 190億8118万 | +4.38% | 7.29 | 0.87 |
| 04/05 | 3,040 | 3,090 | 2,995 | 3,090 | +1.64% | 3,100 | 190億1962万 | +4.36% | 7.26 | 0.87 |
| 04/04 | 3,075 | 3,075 | 3,040 | 3,040 | -0.98% | 500 | 187億1186万 | +2.91% | 7.15 | 0.86 |
| 04/03 | 3,025 | 3,080 | 2,999 | 3,070 | +1.66% | 4,600 | 188億9652万 | +4.1% | 7.22 | 0.87 |
| 04/02 | 3,010 | 3,020 | 3,000 | 3,020 | +0.5% | 1,400 | 185億8876万 | +2.62% | 7.1 | 0.85 |
| 04/01 | 3,010 | 3,030 | 3,000 | 3,005 | -0.17% | 4,100 | 184億9643万 | +2.21% | 7.06 | 0.85 |
| 03/29 | 2,991 | 3,020 | 2,991 | 3,010 | +0.5% | 1,800 | 185億2721万 | +2.52% | 7.08 | 0.85 |
| 03/28 | 2,980 | 3,010 | 2,980 | 2,995 | -0.33% | 1,700 | 184億3488万 | +2.18% | 7.04 | 0.85 |
| 03/27 | 3,015 | 3,030 | 3,005 | 3,005 | -0.99% | 1,300 | 184億9643万 | +2.66% | 7.06 | 0.85 |
| 03/26 | 3,000 | 3,055 | 3,000 | 3,035 | +0.83% | 3,500 | 186億8109万 | +3.9% | 7.14 | 0.86 |
| 03/25 | 3,090 | 3,090 | 3,000 | 3,010 | +0.33% | 19,700 | 185億2721万 | +3.29% | 7.08 | 0.85 |
| 03/22 | 2,994 | 3,000 | 2,971 | 3,000 | +0.17% | 2,800 | 184億6566万 | +3.13% | 7.05 | 0.85 |
| 03/21 | 2,972 | 3,000 | 2,971 | 2,995 | +0.94% | 4,700 | 184億3488万 | +3.03% | 7.04 | 0.85 |
| 03/19 | 2,965 | 2,987 | 2,951 | 2,967 | +0.07% | 5,900 | 182億6253万 | +2.06% | 6.98 | 0.84 |
| 03/18 | 2,890 | 2,970 | 2,890 | 2,965 | +2.74% | 3,500 | 182億5022万 | +2% | 6.97 | 0.84 |
| 03/15 | 2,880 | 2,929 | 2,874 | 2,886 | +0.42% | 3,000 | 177億6396万 | -0.76% | 6.79 | 0.81 |
| 03/14 | 2,857 | 2,874 | 2,851 | 2,874 | +0.63% | 900 | 176億9010万 | -1.3% | 6.76 | 0.81 |
| 03/13 | 2,858 | 2,860 | 2,856 | 2,856 | +0.07% | 500 | 175億7930万 | -2.06% | 6.71 | 0.81 |
| 03/12 | 2,861 | 2,867 | 2,854 | 2,854 | -1.25% | 2,100 | 175億6699万 | -2.29% | 6.71 | 0.81 |
| 03/11 | 2,901 | 2,901 | 2,871 | 2,890 | -0.58% | 3,000 | 177億8858万 | -1.16% | 6.79 | 0.82 |
| 03/08 | 2,900 | 2,922 | 2,900 | 2,907 | -0.17% | 700 | 178億9322万 | -0.62% | 6.83 | 0.82 |
| 03/07 | 2,919 | 2,919 | 2,883 | 2,912 | -0.21% | 3,100 | 179億2400万 | -0.55% | 6.85 | 0.82 |
| 03/06 | 2,904 | 2,918 | 2,901 | 2,918 | +0.48% | 800 | 179億6093万 | -0.41% | 6.86 | 0.82 |
| 03/05 | 2,894 | 2,904 | 2,894 | 2,904 | -0.89% | 2,700 | 178億7475万 | -0.92% | 6.83 | 0.82 |
| 03/04 | 2,886 | 2,937 | 2,880 | 2,930 | +1.07% | 5,000 | 180億3479万 | -0.07% | 6.89 | 0.83 |
| 03/01 | 2,913 | 2,913 | 2,890 | 2,899 | -0.48% | 900 | 178億4398万 | -1.13% | 6.82 | 0.82 |
| 02/29 | 2,895 | 2,936 | 2,895 | 2,913 | +0.1% | 4,200 | 179億3015万 | -0.68% | 6.85 | 0.82 |
| 02/28 | 2,910 | 2,941 | 2,910 | 2,910 | 0% | 2,400 | 179億1169万 | -0.82% | 6.84 | 0.82 |
| 02/27 | 2,934 | 2,938 | 2,910 | 2,910 | -1.22% | 2,400 | 179億1169万 | -0.75% | 6.84 | 0.82 |
| 02/26 | 2,993 | 3,045 | 2,946 | 2,946 | +1.41% | 24,500 | 181億3327万 | +0.61% | 6.93 | 0.83 |
| 02/22 | 2,895 | 2,945 | 2,880 | 2,905 | +0.35% | 5,600 | 178億8091万 | -0.55% | 6.83 | 0.82 |
| 02/21 | 2,889 | 2,895 | 2,875 | 2,895 | +0.1% | 1,500 | 178億1936万 | -0.72% | 6.81 | 0.82 |
| 02/20 | 2,876 | 2,892 | 2,870 | 2,892 | +1.3% | 3,200 | 178億89万 | -0.69% | 6.8 | 0.82 |
| 02/19 | 2,831 | 2,855 | 2,822 | 2,855 | -0.42% | 4,400 | 175億7315万 | -1.79% | 6.71 | 0.81 |
| 02/16 | 2,881 | 2,881 | 2,820 | 2,867 | -0.17% | 1,500 | 176億4701万 | -1.24% | 6.74 | 0.81 |
| 02/15 | 2,862 | 2,872 | 2,801 | 2,872 | -2.84% | 13,400 | 176億7779万 | -0.93% | 6.75 | 0.81 |
| 02/14 | 2,991 | 2,991 | 2,956 | 2,956 | -1.2% | 900 | 181億9483万 | +2.11% | 6.95 | 0.83 |
| 02/13 | 2,997 | 2,998 | 2,956 | 2,992 | +0.71% | 4,000 | 184億1641万 | +3.6% | 7.03 | 0.84 |
| 02/09 | 2,961 | 2,971 | 2,961 | 2,971 | -0.47% | 700 | 182億8715万 | +3.23% | 6.98 | 0.84 |
| 02/08 | 2,995 | 2,995 | 2,973 | 2,985 | +0.17% | 600 | 183億7333万 | +4.01% | 7.02 | 0.84 |
| 02/07 | 2,975 | 2,992 | 2,973 | 2,980 | +0.2% | 1,500 | 183億4255万 | +4.2% | 7.01 | 0.84 |
| 02/06 | 2,985 | 2,985 | 2,969 | 2,974 | -0.34% | 900 | 183億562万 | +4.39% | 6.99 | 0.84 |
| 02/05 | 2,930 | 2,993 | 2,930 | 2,984 | +1.84% | 1,100 | 183億6717万 | +5.11% | 7.02 | 0.84 |
| 02/02 | 2,923 | 2,946 | 2,923 | 2,930 | +0.24% | 2,000 | 180億3479万 | +3.68% | 6.89 | 0.83 |
| 02/01 | 2,961 | 2,970 | 2,909 | 2,923 | -1.62% | 2,000 | 179億9170万 | +3.76% | 6.87 | 0.82 |
| 01/31 | 2,960 | 2,990 | 2,960 | 2,971 | +0.37% | 1,200 | 182億8715万 | +5.88% | 6.98 | 0.84 |
| 01/30 | 2,980 | 2,980 | 2,960 | 2,960 | +0.3% | 1,400 | 182億1945万 | +6.06% | 6.96 | 0.84 |
| 01/29 | 2,950 | 2,987 | 2,950 | 2,951 | +0.55% | 2,900 | 181億6405万 | +6.19% | 6.94 | 0.83 |
| 01/26 | 2,982 | 2,982 | 2,935 | 2,935 | +0.03% | 1,800 | 180億6557万 | +6.15% | 6.9 | 0.83 |
| 01/25 | 2,931 | 2,966 | 2,926 | 2,934 | +0.27% | 1,400 | 180億5941万 | +6.61% | 6.9 | 0.83 |
| 01/24 | 3,010 | 3,020 | 2,926 | 2,926 | +0.27% | 49,500 | 180億1017万 | +6.87% | 6.88 | 0.83 |
| 01/23 | 2,886 | 2,937 | 2,886 | 2,918 | +1.46% | 4,400 | 179億6093万 | +7.04% | 6.86 | 0.82 |
| 01/22 | 2,865 | 2,900 | 2,855 | 2,876 | +2.71% | 2,700 | 176億1872万 | +5.85% | 6.76 | 0.81 |
| 01/19 | 2,800 | 2,815 | 2,800 | 2,800 | +0.54% | 2,800 | 171億5313万 | +3.28% | 6.58 | 0.79 |
| 01/18 | 2,771 | 2,785 | 2,771 | 2,785 | +0.18% | 900 | 170億6124万 | +2.88% | 6.55 | 0.79 |
| 01/17 | 2,780 | 2,798 | 2,779 | 2,780 | 0% | 2,600 | 170億3061万 | +2.89% | 6.54 | 0.78 |
| 01/16 | 2,780 | 2,797 | 2,763 | 2,780 | +0.32% | 2,600 | 170億3061万 | +3.04% | 6.54 | 0.78 |
| 01/15 | 2,760 | 2,798 | 2,760 | 2,771 | +0.4% | 1,900 | 169億7547万 | +2.82% | 6.51 | 0.78 |
| 01/12 | 2,765 | 2,765 | 2,755 | 2,760 | -0.18% | 700 | 169億809万 | +2.56% | 6.49 | 0.78 |
| 01/11 | 2,800 | 2,800 | 2,765 | 2,765 | -0.25% | 5,100 | 169億3872万 | +2.86% | 6.5 | 0.78 |
| 01/10 | 2,788 | 2,788 | 2,753 | 2,772 | +0.25% | 2,900 | 169億8160万 | +3.24% | 6.52 | 0.78 |
| 01/09 | 2,755 | 2,765 | 2,755 | 2,765 | +0.07% | 1,000 | 169億3872万 | +3.13% | 6.5 | 0.78 |
| 01/05 | 2,780 | 2,780 | 2,733 | 2,763 | -0.25% | 2,800 | 169億2646万 | +3.21% | 6.5 | 0.78 |
| 01/04 | 2,745 | 2,780 | 2,729 | 2,770 | +2.03% | 2,800 | 169億6935万 | +3.59% | 6.51 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 2,700 | 2,726 | 2,699 | 2,715 | -0.4% | 1,300 | 166億3241万 | +1.65% | 6.38 | 0.76 |
| 12/28 | 2,703 | 2,750 | 2,700 | 2,726 | +0.85% | 2,800 | 166億9980万 | +2.1% | 6.41 | 0.76 |
| 12/27 | 2,667 | 2,710 | 2,667 | 2,703 | +1.35% | 1,000 | 165億5890万 | +1.39% | 6.35 | 0.76 |
| 12/26 | 2,728 | 2,728 | 2,656 | 2,667 | -1.66% | 2,600 | 163億3836万 | +0.15% | 6.27 | 0.75 |
| 12/25 | 2,712 | 2,720 | 2,712 | 2,712 | +3% | 17,700 | 166億1403万 | +1.88% | 6.38 | 0.76 |
| 12/22 | 2,615 | 2,641 | 2,615 | 2,633 | +0.73% | 800 | 161億3007万 | -0.94% | 6.19 | 0.74 |
| 12/21 | 2,605 | 2,623 | 2,605 | 2,614 | -1.36% | 900 | 160億1367万 | -1.66% | 6.15 | 0.73 |
| 12/20 | 2,628 | 2,650 | 2,628 | 2,650 | +1.73% | 500 | 162億3421万 | -0.34% | 6.23 | 0.74 |
| 12/19 | 2,617 | 2,630 | 2,600 | 2,605 | +0.19% | 2,000 | 159億5854万 | -1.99% | 6.12 | 0.73 |
| 12/18 | 2,590 | 2,612 | 2,590 | 2,600 | +0.39% | 1,600 | 159億2791万 | -2.18% | 6.11 | 0.73 |
| 12/15 | 2,650 | 2,650 | 2,550 | 2,590 | -1.78% | 5,900 | 158億6665万 | -2.56% | 6.09 | 0.72 |
| 12/14 | 2,674 | 2,675 | 2,637 | 2,637 | -1.9% | 2,600 | 161億5457万 | -0.75% | 6.2 | 0.74 |
| 12/13 | 2,714 | 2,714 | 2,688 | 2,688 | -1.47% | 1,300 | 164億6701万 | +1.2% | 6.32 | 0.75 |
| 12/12 | 2,781 | 2,820 | 2,710 | 2,728 | +1.04% | 28,700 | 167億1205万 | +2.87% | 6.41 | 0.76 |
| 12/11 | 2,730 | 2,730 | 2,700 | 2,700 | +1.89% | 1,500 | 165億4052万 | +2% | 6.35 | 0.76 |
| 12/08 | 2,700 | 2,700 | 2,650 | 2,650 | -1.67% | 2,600 | 162億3421万 | +0.26% | 6.23 | 0.74 |
| 12/07 | 2,685 | 2,695 | 2,685 | 2,695 | +0.37% | 500 | 165億989万 | +2.08% | 6.34 | 0.75 |
| 12/06 | 2,700 | 2,710 | 2,685 | 2,685 | +0.22% | 1,600 | 164億4863万 | +1.86% | 6.31 | 0.75 |
| 12/05 | 2,679 | 2,700 | 2,679 | 2,679 | -0.15% | 1,800 | 164億1187万 | +1.82% | 6.3 | 0.75 |
| 12/04 | 2,687 | 2,687 | 2,683 | 2,683 | -0.78% | 400 | 164億3637万 | +2.13% | 6.31 | 0.75 |
| 12/01 | 2,700 | 2,704 | 2,673 | 2,704 | +1.58% | 1,800 | 165億6502万 | +3.05% | 6.36 | 0.76 |
| 11/30 | 2,660 | 2,673 | 2,660 | 2,662 | +0.08% | 700 | 163億773万 | +1.64% | 6.26 | 0.75 |
| 11/29 | 2,690 | 2,690 | 2,655 | 2,660 | -1.26% | 1,300 | 162億9547万 | +1.68% | 6.25 | 0.74 |
| 11/28 | 2,672 | 2,694 | 2,670 | 2,694 | +0.22% | 1,500 | 165億376万 | +3.06% | 6.33 | 0.75 |
| 11/27 | 2,694 | 2,694 | 2,688 | 2,688 | -0.22% | 11,500 | 164億6701万 | +2.99% | 6.32 | 0.75 |
| 11/24 | 2,718 | 2,718 | 2,678 | 2,694 | +2.12% | 23,600 | 165億376万 | +3.3% | 6.33 | 0.75 |
| 11/22 | 2,616 | 2,640 | 2,616 | 2,638 | +0.3% | 1,400 | 161億6070万 | +1.23% | 6.2 | 0.74 |
| 11/21 | 2,629 | 2,630 | 2,625 | 2,630 | -0.45% | 1,400 | 161億1169万 | +0.96% | 6.18 | 0.74 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 9月期 | 500 5/19 | 280 9/16 | 22,900 12/20 | - | - | +19.06% 5/20 | -43.93% 10/8 |
| 2009年 9月期 | 399 12/16 | 151 10/8 | 18,800 4/15 | - | - | +24.37% 12/15 | -13.56% 4/27 |
| 2010年 9月期 | 342 1/25 | 242 11/19 | 16,100 4/2 | - | - | +16.15% 1/26 | -9.03% 11/26 |
| 2011年 9月期 | 428 4/26 | 211 9/29 | 194,200 4/25 | 24億9952万 | 12億3224万 | +37.37% 4/18 | -20.73% 5/13 |
| 2012年 9月期 | 432 8/20 | 183 11/22 | 731,700 8/20 | 25億2288万 | 10億6872万 | +54.72% 8/17 | -13.43% 7/24 |
| 2013年 9月期 | 720 3/12 | 255 10/15 | 351,600 11/15 | 42億480万 | 14億8920万 | +51.03% 1/8 | -15.02% 6/7 |
| 2014年 9月期 | 1,180 7/29 | 502 11/1 | 537,200 11/12 | 68億9169万 | 29億3168万 | +50.81% 11/11 | -16.83% 8/14 |
| 2015年 9月期 | 1,056 10/1 | 559 9/30 | 470,000 11/18 | 61億6748万 | 32億6479万 | +10.09% 10/26 | -19.95% 11/19 |
| 2016年 9月期 | 874 12/22 | 535 2/12 | 430,400 4/19 | 51億452万 | 31億2462万 | +33.31% 4/19 | -20.46% 2/12 |
| 2017年 9月期 | 1,363 6/13 | 700 11/9 | 357,200 3/7 | 82億8829万 | 40億8829万 | +18.26% 6/19 | -4.8% 4/17 |
| 2018年 9月期 | 2,424 9/28 | 1,355 10/2 | 46,700 8/15 | 147億4015万 | 82億3964万 | +28.51% 12/26 | -13.58% 2/6 |
| 2019年 9月期 | 2,499 10/2 | 1,680 12/25 | 31,200 8/15 | 151億9621万 | 102億1594万 | +10.59% 5/15 | -17.65% 12/25 |
| 2020年 9月期 | 3,605 1/17 | 1,534 3/19 | 163,900 5/26 | 219億2171万 | 93億2813万 | +28.22% 12/11 | -40.13% 3/19 |
| 2021年 9月期 | 3,285 9/17 | 1,832 11/20 | 96,800 12/11 | 199億7582万 | 111億4024万 | +15.05% 12/14 | -9.39% 11/6 |
| 2022年 9月期 | 3,595 12/16 | 2,236 3/10 | 13,500 12/10 | 218億6090万 | 136億4009万 | +12.04% 4/14 | -17.87% 3/9 |
| 2023年 9月期 | 3,270 8/1 | 2,476 8/15 | 62,900 8/7 | 200億3241万 | 151億6827万 | +10.72% 5/19 | -16.46% 8/14 |
| 最新 | 3,350 2024/4/18 | 4,800 | 206億1998万 | +9.3% 3,065 | |||
年間値上がり率
- 2007/12/26 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/26 vs 2007/12/26
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/26
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 93%（1.93倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 117%（2.17倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/18 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
151円（2008/10/08） - 2119%（22.19倍）
3,350円（4/18）